Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

21st Sep 2021 17:53

RNS Number : 5181M

Vodafone Group Plc

21 September 2021

Vodafone Group Plc ('Vodafone')

ISIN Code: GB00BH4HKS39

Transaction in Own Shares

Vodafone announces that it has purchased the following number of its ordinary shares of 2020/21 US cents on Exchange (as defined in the Rules of the London Stock Exchange) from Goldman Sachs International ('Goldman Sachs') as part of its buy-back programme announced on 23 July 2021 (the 'Programme'). The sole purpose of this Programme is to reduce the issued share capital of Vodafone to partially offset the increase in the issued share capital as a result of the maturing of the first tranche of a two-tranche mandatory convertible bond ('MCB') issued by Vodafone in March 2019.

Date of purchase:	21 September 2021
Number of ordinary shares of 2020/21 US cents each purchased:	4,973,698
Highest price paid per share (pence):	115.54
Lowest price paid per share (pence):	113.84
Volume weighted average price paid per share (pence):	114.77

Vodafone intends to hold the purchased shares in treasury. Following the purchase of these shares, Vodafone holds 1,247,347,312 of its ordinary shares in treasury and has 27,570,242,706 ordinary shares in issue (excluding treasury shares).

As part of the Programme, Goldman Sachs (213800TB53ELEUKM7Q6) purchases Vodafone ordinary shares and sells such shares to Vodafone. In connection with the above purchases, on 21 September 2021 Goldman Sachs (as principal) elected to purchase 4,973,698 Vodafone ordinary shares to sell to Vodafone. A schedule of individual trades carried out by Goldman Sachs on 21 September 2021 is set out below.

Schedule of purchases - aggregate information

Trading venue	Volume weighted average price (pence per share)	Aggregated volume
XLON	114.77	4,973,698

Trading venue

Volume weighted average price (pence per share)

Aggregated volume

XLON

114.77

4,973,698

Schedule of purchases - individual transactions

Transaction Time	Trading Venue	Number of Shares	Price Per Share (GBp)	Transaction Reference Number
08:43:20	XLON	2,924	114.7000	395893513661091
08:46:54	XLON	7,629	114.8000	395893513661807
08:48:21	XLON	2,176	114.9000	395893513662004
08:48:21	XLON	1,327	114.9000	395893513662005
08:49:22	XLON	1,279	114.9400	395893513662196
08:49:35	XLON	3,344	114.9200	395893513662215
08:50:41	XLON	3,559	115.0000	395893513662385
08:50:57	XLON	3,848	115.0000	395893513662422
08:54:03	XLON	3,000	115.0200	395893513662920
08:54:06	XLON	2,084	115.0000	395893513662926
08:54:06	XLON	3,000	115.0000	395893513662927
08:54:08	XLON	3,185	114.9800	395893513662930
08:54:08	XLON	3,128	114.9800	395893513662931
08:54:08	XLON	1,842	115.0000	395893513662928
08:58:00	XLON	7,536	115.0000	395893513663625
08:58:00	XLON	2,143	115.0000	395893513663626
08:58:05	XLON	7,536	115.0000	395893513663635
08:58:15	XLON	2,871	114.9800	395893513663656
08:58:15	XLON	3,356	114.9800	395893513663657
08:58:15	XLON	2,871	114.9800	395893513663659
08:58:55	XLON	4,538	114.9600	395893513663758
09:00:00	XLON	3,244	114.9400	395893513663909
09:00:00	XLON	1	114.9400	395893513663910
09:00:20	XLON	4,072	114.9800	395893513664115
09:00:58	XLON	3,000	115.0200	395893513664263
09:00:58	XLON	1,240	115.0200	395893513664264
09:02:37	XLON	3,451	114.9600	395893513664550
09:04:26	XLON	395	114.9600	395893513664860
09:04:26	XLON	2,283	114.9600	395893513664861
09:04:26	XLON	3,290	114.9600	395893513664862
09:04:26	XLON	6,683	114.9600	395893513664866
09:04:35	XLON	2,598	114.9400	395893513664886
09:04:35	XLON	1,313	114.9400	395893513664887
09:04:35	XLON	3,000	114.9400	395893513664888
09:04:35	XLON	772	114.9400	395893513664889
09:06:54	XLON	3,000	115.0600	395893513665257
09:06:54	XLON	120	115.0600	395893513665258
09:06:57	XLON	7,170	115.0400	395893513665277
09:10:25	XLON	4,725	115.1000	395893513665746
09:10:25	XLON	7,569	115.1000	395893513665747
09:12:50	XLON	3,200	115.1400	395893513666133
09:12:50	XLON	707	115.1400	395893513666134
09:12:55	XLON	2,387	115.1400	395893513666135
09:13:50	XLON	5,144	115.1400	395893513666236
09:13:50	XLON	3,102	115.1400	395893513666238
09:14:40	XLON	9,100	115.1400	395893513666364
09:14:40	XLON	3,200	115.1400	395893513666373
09:14:40	XLON	338	115.1400	395893513666374
09:15:06	XLON	3,622	115.0800	395893513666434
09:15:06	XLON	396	115.0800	395893513666435
09:15:06	XLON	3,200	115.0800	395893513666431
09:15:06	XLON	347	115.0800	395893513666432
09:15:46	XLON	14,045	115.1200	395893513666505
09:15:46	XLON	2,951	115.1200	395893513666508
09:16:20	XLON	3,200	115.0800	395893513666583
09:16:20	XLON	1,791	115.0800	395893513666584
09:16:20	XLON	4,047	115.1000	395893513666578
09:17:50	XLON	1,241	115.1000	395893513666710
09:17:50	XLON	3,763	115.1000	395893513666711
09:18:05	XLON	890	115.0600	395893513666765
09:19:15	XLON	3,031	115.0000	395893513666876
09:20:08	XLON	3,935	114.9800	395893513666971
09:20:08	XLON	5,460	114.9600	395893513666978
09:21:33	XLON	7,024	114.9600	395893513667237
09:22:43	XLON	1,124	114.9400	395893513667414
09:22:43	XLON	1,462	114.9400	395893513667415
09:22:43	XLON	1,124	114.9400	395893513667416
09:23:01	XLON	2,244	114.9200	395893513667461
09:23:01	XLON	751	114.9200	395893513667462
09:23:01	XLON	2,798	114.9200	395893513667463
09:23:01	XLON	1,845	114.9200	395893513667464
09:24:06	XLON	3,000	114.8400	395893513667745
09:24:29	XLON	2,200	114.9000	395893513667877
09:24:29	XLON	3,000	114.9000	395893513667878
09:24:51	XLON	2,103	114.8600	395893513667967
09:25:01	XLON	4,819	114.8800	395893513668016
09:25:01	XLON	465	114.8800	395893513668017
09:25:03	XLON	1,707	114.8800	395893513668030
09:25:03	XLON	6,675	114.8800	395893513668031
09:25:46	XLON	10,001	114.9000	395893513668119
09:28:03	XLON	2,090	114.8600	395893513668309
09:28:03	XLON	3,487	114.8600	395893513668310
09:28:03	XLON	4,252	114.8600	395893513668311
09:28:48	XLON	4,160	114.8800	395893513668395
09:28:48	XLON	31	114.8800	395893513668396
09:30:50	XLON	82	114.9800	395893513668601
09:30:50	XLON	495	114.9800	395893513668602
09:30:50	XLON	1,709	114.9800	395893513668603
09:30:50	XLON	893	114.9800	395893513668604
09:31:20	XLON	3,000	114.9400	395893513668638
09:31:20	XLON	482	114.9400	395893513668639
09:34:59	XLON	1,261	115.0400	395893513669070
09:35:35	XLON	4,015	115.1000	395893513669240
09:35:35	XLON	16	115.1000	395893513669238
09:35:35	XLON	3,868	115.1000	395893513669239
09:35:47	XLON	4,528	115.0800	395893513669264
09:36:00	XLON	565	115.0800	395893513669271
09:36:21	XLON	417	115.0800	395893513669303
09:36:36	XLON	2,993	115.0600	395893513669357
09:36:36	XLON	1,211	115.0600	395893513669358
09:36:36	XLON	2,993	115.0600	395893513669360
09:38:55	XLON	75	115.0000	395893513669632
09:41:01	XLON	4,158	115.0600	395893513669940
09:41:01	XLON	9,215	115.0600	395893513669941
09:41:01	XLON	3,000	115.0800	395893513669942
09:41:01	XLON	3,610	115.0800	395893513669943
09:41:56	XLON	3,286	115.0400	395893513670048
09:41:56	XLON	68	115.0400	395893513670049
09:41:56	XLON	1,582	115.0400	395893513670050
09:41:56	XLON	2,419	115.0400	395893513670051
09:43:32	XLON	4,131	115.0800	395893513670183
09:44:33	XLON	2,188	115.0000	395893513670333
09:47:48	XLON	9,500	115.0400	395893513670609
09:47:48	XLON	481	115.0400	395893513670610
09:49:22	XLON	4,359	115.0200	395893513670754
09:49:28	XLON	2,983	115.0200	395893513670767
09:51:05	XLON	3,804	115.0800	395893513670999
09:53:55	XLON	6,995	115.1000	395893513671529
09:53:55	XLON	3,028	115.1000	395893513671530
09:54:51	XLON	202	115.1200	395893513671625
09:54:51	XLON	756	115.1200	395893513671626
09:54:55	XLON	298	115.1200	395893513671627
09:54:55	XLON	596	115.1200	395893513671628
09:54:58	XLON	3,000	115.1000	395893513671638
09:54:58	XLON	2,400	115.1000	395893513671639
09:54:58	XLON	3,338	115.1000	395893513671640
09:54:58	XLON	3,285	115.1000	395893513671641
09:55:00	XLON	3,000	115.1000	395893513671643
09:55:01	XLON	1,338	115.1000	395893513671644
09:55:01	XLON	3,000	115.1000	395893513671645
09:55:01	XLON	3,420	115.1000	395893513671646
09:55:35	XLON	7,092	115.1000	395893513671710
09:55:35	XLON	3,000	115.1000	395893513671711
09:55:35	XLON	3,000	115.1000	395893513671712
09:55:35	XLON	623	115.1000	395893513671713
09:58:33	XLON	412	115.0600	395893513672263
09:58:33	XLON	181	115.0600	395893513672264
09:58:37	XLON	3,000	115.0600	395893513672271
10:01:05	XLON	36	115.2400	395893513672572
10:01:05	XLON	3,000	115.2400	395893513672573
10:01:50	XLON	13,302	115.2400	395893513672628
10:02:04	XLON	4,262	115.3200	395893513672668
10:02:05	XLON	8,910	115.3000	395893513672673
10:02:35	XLON	3,000	115.2800	395893513672748
10:02:48	XLON	3,000	115.2800	395893513672756
10:02:48	XLON	296	115.2800	395893513672757
10:02:48	XLON	1,465	115.2800	395893513672758
10:02:48	XLON	9,671	115.2800	395893513672759
10:02:53	XLON	90	115.2800	395893513672766
10:02:53	XLON	4,763	115.2800	395893513672767
10:02:56	XLON	3,000	115.2800	395893513672771
10:03:06	XLON	3,000	115.2800	395893513672785
10:03:06	XLON	3,100	115.2800	395893513672786
10:03:13	XLON	12,499	115.2400	395893513672851
10:03:14	XLON	3,200	115.2400	395893513672862
10:03:14	XLON	3,100	115.2400	395893513672863
10:03:14	XLON	3,000	115.2400	395893513672864
10:03:14	XLON	1,300	115.2400	395893513672865
10:03:20	XLON	3,100	115.2400	395893513672906
10:03:25	XLON	1	115.2400	395893513672925
10:03:25	XLON	2,800	115.2400	395893513672926
10:03:25	XLON	1,450	115.2400	395893513672927
10:03:34	XLON	3,000	115.2400	395893513672940
10:03:34	XLON	1,442	115.2400	395893513672941
10:03:38	XLON	3,000	115.2400	395893513672943
10:03:38	XLON	1,368	115.2400	395893513672944
10:03:40	XLON	3,000	115.2400	395893513672945
10:03:41	XLON	3,000	115.2400	395893513672946
10:03:41	XLON	1,465	115.2400	395893513672947
10:03:42	XLON	3,000	115.2400	395893513672950
10:04:43	XLON	3,000	115.2600	395893513673079
10:05:13	XLON	5,514	115.2000	395893513673154
10:05:13	XLON	8,215	115.2000	395893513673155
10:05:13	XLON	3,200	115.1800	395893513673158
10:05:13	XLON	2,900	115.1800	395893513673159
10:05:13	XLON	2,841	115.1800	395893513673160
10:06:16	XLON	2,676	115.2000	395893513673282
10:06:16	XLON	1,080	115.2000	395893513673283
10:07:04	XLON	5,653	115.2000	395893513673377
10:08:48	XLON	3,030	115.2000	395893513673569
10:08:48	XLON	3,200	115.2000	395893513673571
10:08:48	XLON	763	115.2000	395893513673572
10:08:57	XLON	3,831	115.1800	395893513673590
10:08:57	XLON	3,664	115.1800	395893513673591
10:09:11	XLON	7,784	115.1600	395893513673605
10:09:11	XLON	3,893	115.1600	395893513673606
10:11:10	XLON	8,658	115.2000	395893513673779
10:11:10	XLON	385	115.2000	395893513673780
10:15:01	XLON	6,331	115.1800	395893513674286
10:15:02	XLON	7,160	115.1800	395893513674296
10:15:02	XLON	3,749	115.1800	395893513674298
10:15:35	XLON	3,000	115.3000	395893513674368
10:15:35	XLON	2,900	115.3000	395893513674369
10:15:35	XLON	3,808	115.3000	395893513674370
10:15:35	XLON	1,539	115.3000	395893513674371
10:15:36	XLON	4,558	115.3000	395893513674372
10:15:36	XLON	2,215	115.3000	395893513674373
10:15:36	XLON	3,000	115.3000	395893513674374
10:15:36	XLON	4,235	115.3000	395893513674376
10:15:36	XLON	2,215	115.3000	395893513674377
10:15:36	XLON	1,841	115.3000	395893513674378
10:15:36	XLON	3,000	115.3000	395893513674379
10:15:36	XLON	3,416	115.3000	395893513674380
10:15:37	XLON	3,000	115.3000	395893513674381
10:15:37	XLON	5,915	115.3000	395893513674382
10:15:37	XLON	2,215	115.3000	395893513674383
10:15:37	XLON	4,525	115.3000	395893513674384
10:15:37	XLON	1,591	115.3000	395893513674385
10:15:47	XLON	3,260	115.2800	395893513674403
10:15:52	XLON	2,289	115.2800	395893513674404
10:16:08	XLON	2,700	115.2800	395893513674452
10:16:08	XLON	939	115.2800	395893513674453
10:16:15	XLON	13,927	115.2600	395893513674469
10:16:19	XLON	3,652	115.2600	395893513674478
10:18:01	XLON	8,498	115.2200	395893513674649
10:18:41	XLON	1,409	115.1800	395893513674719
10:18:41	XLON	2,432	115.1800	395893513674720
10:18:41	XLON	1,114	115.1800	395893513674721
10:18:41	XLON	2,450	115.1800	395893513674722
10:19:36	XLON	1,868	115.1400	395893513674833
10:19:36	XLON	1,879	115.1400	395893513674834
10:20:10	XLON	985	115.1200	395893513674866
10:20:10	XLON	1,012	115.1200	395893513674867
10:20:10	XLON	985	115.1200	395893513674868
10:24:47	XLON	7,430	115.0600	395893513675354
10:25:06	XLON	3,853	115.1000	395893513675424
10:25:06	XLON	70	115.1000	395893513675425
10:25:13	XLON	100	115.1000	395893513675447
10:25:39	XLON	3,121	115.1200	395893513675527
10:26:55	XLON	1,921	115.1400	395893513675656
10:26:55	XLON	1,407	115.1400	395893513675657
10:27:28	XLON	3,000	115.1200	395893513675724
10:27:30	XLON	3,976	115.1400	395893513675732
10:27:30	XLON	1,376	115.1400	395893513675733
10:27:46	XLON	3,832	115.1400	395893513675763
10:27:49	XLON	516	115.1200	395893513675769
10:27:49	XLON	8,739	115.1200	395893513675770
10:27:49	XLON	3,497	115.1200	395893513675771
10:27:54	XLON	5,353	115.1000	395893513675773
10:29:10	XLON	4,185	115.0800	395893513675930
10:29:10	XLON	1,322	115.0800	395893513675954
10:29:10	XLON	3,476	115.0800	395893513675959
10:36:26	XLON	3,700	115.3000	395893513676696
10:36:26	XLON	2,049	115.3000	395893513676704
10:36:26	XLON	10,025	115.3000	395893513676705
10:37:04	XLON	1,559	115.2800	395893513676773
10:37:04	XLON	2,409	115.2800	395893513676774
10:37:04	XLON	1,559	115.2800	395893513676775
10:39:42	XLON	3,093	115.2200	395893513677077
10:39:42	XLON	67	115.2200	395893513677078
10:39:42	XLON	3,000	115.2200	395893513677079
10:39:42	XLON	136	115.2200	395893513677080
10:40:26	XLON	1,724	115.2400	395893513677208
10:40:28	XLON	2,427	115.2400	395893513677209
10:40:28	XLON	7,333	115.2400	395893513677210
10:40:28	XLON	4,151	115.2400	395893513677211
10:42:28	XLON	12,117	115.2200	395893513677500
10:42:28	XLON	11,885	115.2200	395893513677497
10:42:28	XLON	1,711	115.2200	395893513677498
10:42:38	XLON	2,295	115.2600	395893513677513
10:42:38	XLON	2,573	115.2600	395893513677514
10:42:40	XLON	13,678	115.2400	395893513677519
10:45:51	XLON	8,686	115.2400	395893513677857
10:45:51	XLON	4,926	115.2400	395893513677858
10:45:51	XLON	3,200	115.2400	395893513677859
10:45:51	XLON	3,000	115.2400	395893513677860
10:45:51	XLON	1,689	115.2400	395893513677861
10:45:51	XLON	797	115.2400	395893513677862
10:46:20	XLON	3,219	115.1800	395893513677950
10:52:59	XLON	9,013	115.2600	395893513678598
10:54:43	XLON	85	115.2600	395893513678793
10:54:43	XLON	8,063	115.2600	395893513678794
10:54:43	XLON	4,626	115.2400	395893513678796
10:56:46	XLON	9,044	115.1600	395893513679023
10:57:57	XLON	281	115.1400	395893513679100
10:58:02	XLON	6,088	115.1400	395893513679104
10:59:14	XLON	5,223	115.0800	395893513679244
10:59:14	XLON	2,591	115.0800	395893513679245
11:04:23	XLON	3,857	115.1800	395893513679836
11:04:59	XLON	456	115.1600	395893513679854
11:04:59	XLON	3,000	115.1600	395893513679855
11:05:04	XLON	2,084	115.1600	395893513679870
11:05:17	XLON	3	115.1600	395893513679913
11:05:17	XLON	3,000	115.1600	395893513679914
11:05:52	XLON	2,103	115.1600	395893513679974
11:05:52	XLON	3,000	115.1600	395893513679975
11:05:52	XLON	366	115.1600	395893513679976
11:06:36	XLON	2,084	115.2000	395893513680067
11:06:37	XLON	2,084	115.2000	395893513680073
11:07:20	XLON	12,257	115.2000	395893513680125
11:08:22	XLON	6,260	115.2200	395893513680263
11:08:40	XLON	3,000	115.2400	395893513680290
11:08:40	XLON	2,084	115.2400	395893513680291
11:09:29	XLON	48	115.2400	395893513680335
11:09:45	XLON	6,335	115.2400	395893513680357
11:09:45	XLON	2,084	115.2400	395893513680358
11:09:45	XLON	2,400	115.2400	395893513680359
11:09:45	XLON	512	115.2400	395893513680360
11:11:32	XLON	700	115.3800	395893513680534
11:11:32	XLON	2,900	115.3800	395893513680535
11:11:37	XLON	3,000	115.3600	395893513680543
11:11:50	XLON	3,000	115.3600	395893513680555
11:12:24	XLON	7,353	115.3400	395893513680609
11:12:24	XLON	618	115.3400	395893513680610
11:12:24	XLON	5,261	115.3400	395893513680612
11:12:24	XLON	3,137	115.3400	395893513680625
11:13:46	XLON	2,600	115.2600	395893513680764
11:13:46	XLON	1,332	115.2600	395893513680765
11:15:37	XLON	3,076	115.2000	395893513680947
11:17:41	XLON	5,325	115.2600	395893513681169
11:22:01	XLON	7,391	115.3600	395893513681493
11:22:01	XLON	4,725	115.3600	395893513681494
11:22:31	XLON	3,200	115.4200	395893513681536
11:22:31	XLON	2,213	115.4200	395893513681537
11:22:31	XLON	962	115.4200	395893513681538
11:23:42	XLON	3,000	115.3600	395893513681653
11:23:42	XLON	2,834	115.3600	395893513681654
11:23:51	XLON	3,259	115.3600	395893513681668
11:25:24	XLON	5,813	115.3800	395893513681774
11:28:07	XLON	5,746	115.3600	395893513681974
11:30:11	XLON	3,206	115.3000	395893513682093
11:31:02	XLON	4,241	115.3200	395893513682186
11:31:02	XLON	1,577	115.3200	395893513682187
11:31:48	XLON	3,462	115.3200	395893513682250
11:32:48	XLON	7,901	115.3400	395893513682314
11:33:49	XLON	4,981	115.3200	395893513682375
11:34:30	XLON	4,272	115.2200	395893513682458
11:38:41	XLON	9,473	115.3000	395893513682862
11:41:18	XLON	2,998	115.5000	395893513683085
11:41:20	XLON	1,276	115.5400	395893513683127
11:41:21	XLON	2,084	115.5400	395893513683138
11:41:21	XLON	3,000	115.5400	395893513683139
11:41:23	XLON	3,992	115.5200	395893513683153
11:41:23	XLON	3,000	115.5200	395893513683158
11:41:23	XLON	1,072	115.5200	395893513683159
11:41:23	XLON	3,264	115.4800	395893513683164
11:41:23	XLON	3,227	115.4800	395893513683165
11:41:23	XLON	607	115.4800	395893513683166
11:41:23	XLON	3,000	115.4800	395893513683167
11:41:23	XLON	923	115.4800	395893513683168
11:41:25	XLON	2,574	115.4600	395893513683171
11:41:25	XLON	2,353	115.4600	395893513683172
11:41:25	XLON	7,953	115.4400	395893513683174
11:41:25	XLON	6,548	115.4200	395893513683177
11:41:25	XLON	400	115.4400	395893513683178
11:41:38	XLON	6,296	115.4000	395893513683189
11:41:38	XLON	1,573	115.4000	395893513683190
11:41:38	XLON	226	115.4000	395893513683191
11:42:23	XLON	772	115.4200	395893513683231
11:42:23	XLON	406	115.4200	395893513683232
11:42:23	XLON	6,167	115.4200	395893513683233
11:42:23	XLON	2,933	115.4200	395893513683234
11:44:13	XLON	3,019	115.4600	395893513683394
11:44:22	XLON	8,277	115.4400	395893513683416
11:44:22	XLON	5,824	115.4200	395893513683417
11:44:22	XLON	294	115.4200	395893513683418
11:46:36	XLON	11,710	115.3000	395893513683622
11:47:08	XLON	2,084	115.3200	395893513683687
11:47:13	XLON	2,084	115.3200	395893513683693
11:47:22	XLON	2,084	115.3200	395893513683700
11:47:28	XLON	13,703	115.3000	395893513683708
11:49:05	XLON	3,960	115.3800	395893513683889
11:49:05	XLON	1,952	115.3800	395893513683890
11:49:17	XLON	6,355	115.3600	395893513683906
11:50:34	XLON	2,084	115.2800	395893513684014
11:50:34	XLON	1,980	115.2800	395893513684015
11:50:47	XLON	1,726	115.2800	395893513684039
11:51:40	XLON	5,550	115.3200	395893513684111
11:51:40	XLON	2,215	115.3200	395893513684112
11:51:40	XLON	6,265	115.3200	395893513684113
11:51:40	XLON	2,084	115.3200	395893513684114
11:51:40	XLON	3,000	115.3200	395893513684115
11:51:47	XLON	3,241	115.3200	395893513684119
11:51:47	XLON	6,337	115.3200	395893513684120
11:52:23	XLON	3,104	115.3000	395893513684220
11:55:02	XLON	4,007	115.2800	395893513684346
11:55:10	XLON	127	115.2800	395893513684365
11:55:37	XLON	6,018	115.2800	395893513684393
11:55:41	XLON	8,943	115.2600	395893513684412
11:57:36	XLON	6,987	115.3000	395893513684569
11:58:29	XLON	7,531	115.2800	395893513684648
11:59:41	XLON	7,251	115.2200	395893513684764
12:01:44	XLON	11,071	115.2600	395893513685005
12:01:44	XLON	2,084	115.2600	395893513685006
12:01:44	XLON	36	115.2600	395893513685007
12:02:29	XLON	3,400	115.2400	395893513685088
12:05:21	XLON	1,651	115.2200	395893513685364
12:05:21	XLON	3,000	115.2200	395893513685365
12:05:30	XLON	1,432	115.2000	395893513685394
12:05:30	XLON	12,587	115.2000	395893513685395
12:05:30	XLON	2,911	115.2000	395893513685396
12:08:31	XLON	2,084	115.2000	395893513685850
12:08:31	XLON	3,000	115.2000	395893513685851
12:08:31	XLON	414	115.2000	395893513685852
12:09:14	XLON	20	115.1600	395893513685890
12:09:34	XLON	4,756	115.1600	395893513685926
12:10:06	XLON	8,348	115.1800	395893513685946
12:10:06	XLON	5,604	115.1800	395893513685947
12:10:09	XLON	9,466	115.1800	395893513685954
12:10:09	XLON	1,131	115.1800	395893513685955
12:10:35	XLON	4,496	115.1800	395893513686028
12:12:13	XLON	1,357	115.1200	395893513686206
12:12:29	XLON	2,067	115.1400	395893513686257
12:12:29	XLON	2,084	115.1400	395893513686258
12:12:29	XLON	3,000	115.1400	395893513686259
12:12:29	XLON	2,266	115.1400	395893513686260
12:12:30	XLON	7,785	115.1200	395893513686269
12:12:43	XLON	5,377	115.1200	395893513686288
12:14:15	XLON	4,436	115.1600	395893513686482
12:14:58	XLON	9,682	115.1400	395893513686534
12:16:11	XLON	2,823	115.1000	395893513686700
12:16:11	XLON	1,000	115.1000	395893513686701
12:18:00	XLON	1,243	115.1200	395893513686872
12:18:00	XLON	11,494	115.1200	395893513686873
12:20:03	XLON	1,018	115.1600	395893513687024
12:20:03	XLON	2,205	115.1600	395893513687025
12:20:12	XLON	2,084	115.1200	395893513687058
12:20:12	XLON	1,976	115.1200	395893513687059
12:20:12	XLON	3,162	115.1200	395893513687060
12:21:02	XLON	3,712	115.0800	395893513687112
12:22:03	XLON	13,419	115.0600	395893513687215
12:22:03	XLON	3,000	115.0600	395893513687221
12:22:03	XLON	2,084	115.0600	395893513687222
12:22:03	XLON	7,464	115.0600	395893513687223
12:22:10	XLON	5,758	115.0200	395893513687255
12:23:02	XLON	12,701	115.0600	395893513687408
12:23:04	XLON	3,683	115.0600	395893513687414
12:24:02	XLON	8,672	115.0400	395893513687476
12:24:02	XLON	3,858	115.0400	395893513687477
12:24:02	XLON	761	115.0400	395893513687478
12:24:54	XLON	2,084	115.0000	395893513687552
12:24:54	XLON	2,084	115.0200	395893513687555
12:24:54	XLON	3,000	115.0200	395893513687556
12:26:13	XLON	1,350	115.0400	395893513687680
12:26:13	XLON	7,654	115.0400	395893513687681
12:26:13	XLON	2,084	115.0400	395893513687685
12:26:13	XLON	3,168	115.0400	395893513687686
12:27:30	XLON	4,290	115.0400	395893513687805
12:27:30	XLON	186	115.0400	395893513687806
12:28:08	XLON	12,091	115.0200	395893513687910
12:29:37	XLON	1,976	115.0600	395893513688112
12:29:37	XLON	3,441	115.0600	395893513688113
12:29:37	XLON	3,631	115.0600	395893513688118
12:29:37	XLON	3,000	115.0600	395893513688119
12:29:37	XLON	2,515	115.0600	395893513688120
12:29:54	XLON	3,631	115.0400	395893513688133
12:30:36	XLON	2,700	114.9800	395893513688218
12:30:36	XLON	1,742	114.9800	395893513688219
12:30:42	XLON	11,790	114.9800	395893513688241
12:30:42	XLON	3,756	114.9400	395893513688262
12:30:42	XLON	3,000	114.9400	395893513688263
12:30:42	XLON	3,000	114.9600	395893513688264
12:30:42	XLON	1,200	114.9600	395893513688265
12:30:42	XLON	3,107	114.9600	395893513688266
12:31:02	XLON	10,987	114.9000	395893513688307
12:31:02	XLON	3,401	114.9000	395893513688310
12:32:16	XLON	1,579	114.9000	395893513688517
12:32:16	XLON	3,272	114.9000	395893513688525
12:32:16	XLON	3,262	114.9000	395893513688526
12:32:17	XLON	4,851	114.9000	395893513688527
12:33:41	XLON	3,776	114.9400	395893513688740
12:33:41	XLON	3,000	114.9400	395893513688745
12:33:41	XLON	343	114.9400	395893513688746
12:33:41	XLON	73	114.9400	395893513688747
12:33:52	XLON	11,266	114.9000	395893513688785
12:35:53	XLON	4,509	114.9600	395893513689020
12:35:53	XLON	4,998	114.9600	395893513689021
12:35:53	XLON	3,000	114.9600	395893513689022
12:35:53	XLON	208	114.9600	395893513689023
12:36:21	XLON	5,597	114.9600	395893513689069
12:37:50	XLON	3,875	114.9200	395893513689320
12:40:45	XLON	3,000	114.9800	395893513689631
12:40:45	XLON	2,603	114.9800	395893513689632
12:41:56	XLON	270	115.0200	395893513689773
12:41:56	XLON	3,000	115.0200	395893513689774
12:43:50	XLON	3,200	115.0200	395893513689902
12:43:50	XLON	3,000	115.0200	395893513689903
12:43:50	XLON	332	115.0200	395893513689904
12:43:50	XLON	12,303	115.0200	395893513689900
12:43:50	XLON	164	115.0200	395893513689901
12:45:09	XLON	5,818	114.9800	395893513690032
12:45:20	XLON	2,973	114.9600	395893513690079
12:46:12	XLON	8,446	115.0000	395893513690153
12:46:15	XLON	5,007	114.9800	395893513690161
12:47:18	XLON	4,441	115.0200	395893513690229
12:50:23	XLON	4,680	114.9600	395893513690455
12:52:18	XLON	2,562	114.9800	395893513690626
12:52:18	XLON	6,929	114.9800	395893513690627
12:53:54	XLON	3,912	114.9800	395893513690734
12:54:10	XLON	2,084	114.9600	395893513690782
12:54:10	XLON	3,000	114.9600	395893513690783
12:54:10	XLON	1,289	114.9800	395893513690784
12:54:10	XLON	2,328	114.9800	395893513690785
12:57:24	XLON	5,481	115.0000	395893513691081
12:57:24	XLON	3,000	115.0000	395893513691082
12:57:24	XLON	259	115.0000	395893513691083
12:57:24	XLON	1,406	115.0000	395893513691084
12:57:43	XLON	3,000	115.0200	395893513691137
12:57:43	XLON	401	115.0200	395893513691138
12:57:45	XLON	2,599	115.0200	395893513691143
12:57:46	XLON	3,217	115.0200	395893513691145
12:57:46	XLON	132	115.0200	395893513691146
12:58:28	XLON	2,868	115.0200	395893513691236
12:58:28	XLON	1,729	115.0200	395893513691237
12:58:28	XLON	3,158	115.0200	395893513691238
12:58:28	XLON	547	115.0200	395893513691239
12:58:28	XLON	2,913	115.0200	395893513691240
12:58:30	XLON	4,371	115.0000	395893513691242
13:00:22	XLON	47	115.0000	395893513691384
13:00:22	XLON	3,749	115.0000	395893513691385
13:01:48	XLON	6,502	115.0200	395893513691462
13:01:48	XLON	6,462	115.0200	395893513691463
13:01:48	XLON	2,400	115.0000	395893513691465
13:01:48	XLON	655	115.0000	395893513691466
13:02:50	XLON	3,291	115.0000	395893513691598
13:02:50	XLON	1,066	115.0000	395893513691599
13:05:27	XLON	3,630	115.0200	395893513692033
13:05:27	XLON	1,517	115.0200	395893513692034
13:07:02	XLON	5,330	115.1200	395893513692449
13:07:02	XLON	3,000	115.1200	395893513692450
13:07:02	XLON	2,249	115.1200	395893513692451
13:07:02	XLON	2,084	115.1200	395893513692452
13:07:02	XLON	1,200	115.1200	395893513692453
13:07:03	XLON	5,773	115.1200	395893513692457
13:07:20	XLON	518	115.1200	395893513692534
13:07:20	XLON	2,249	115.1200	395893513692535
13:07:20	XLON	764	115.1200	395893513692536
13:07:31	XLON	3,333	115.1200	395893513692604
13:09:43	XLON	2,084	115.1000	395893513692974
13:09:48	XLON	2,193	115.1000	395893513692979
13:09:48	XLON	1,094	115.1000	395893513692980
13:11:33	XLON	2,084	115.1000	395893513693235
13:11:46	XLON	2,084	115.1000	395893513693244
13:11:46	XLON	1,006	115.1000	395893513693245
13:12:40	XLON	13,017	115.0800	395893513693354
13:14:04	XLON	6,674	114.9800	395893513693522
13:14:13	XLON	2,084	115.0200	395893513693773
13:14:13	XLON	3,000	115.0200	395893513693774
13:14:13	XLON	5,345	115.0200	395893513693775
13:14:15	XLON	3,000	115.0200	395893513693813
13:14:17	XLON	12,605	115.0000	395893513693817
13:14:17	XLON	3,000	115.0000	395893513693823
13:14:17	XLON	3,341	115.0000	395893513693824
13:14:17	XLON	996	115.0000	395893513693825
13:14:20	XLON	6,865	114.9200	395893513693853
13:14:25	XLON	13,591	114.9400	395893513693878
13:14:25	XLON	6,482	114.9400	395893513693881
13:15:20	XLON	2,325	114.8800	395893513694332
13:15:29	XLON	1,210	114.9200	395893513694409
13:15:29	XLON	2,617	114.9200	395893513694410
13:15:41	XLON	4,516	114.9200	395893513694445
13:15:41	XLON	2,993	114.9200	395893513694446
13:15:41	XLON	3,000	114.9000	395893513694448
13:15:41	XLON	282	114.9200	395893513694449
13:17:11	XLON	3,642	114.9000	395893513694700
13:18:15	XLON	688	114.9400	395893513694975
13:18:15	XLON	4,703	114.9400	395893513694976
13:18:15	XLON	1,241	114.9400	395893513694977
13:18:44	XLON	2,084	114.9200	395893513695077
13:18:44	XLON	1,468	114.9200	395893513695078
13:21:03	XLON	2,956	114.9000	395893513695376
13:23:05	XLON	220	114.8600	395893513695674
13:23:33	XLON	3,000	114.8800	395893513695766
13:23:49	XLON	9,062	114.8800	395893513695810
13:23:49	XLON	4,357	114.8800	395893513695811
13:23:52	XLON	5,083	114.8600	395893513695816
13:23:52	XLON	3,000	114.8600	395893513695823
13:23:52	XLON	804	114.8600	395893513695824
13:24:38	XLON	490	114.8200	395893513695942
13:26:02	XLON	6,865	114.8800	395893513696124
13:26:30	XLON	3,654	114.8600	395893513696186
13:26:54	XLON	3,000	114.8600	395893513696225
13:26:54	XLON	182	114.8600	395893513696226
13:30:45	XLON	6,304	114.9000	395893513696753
13:32:22	XLON	2,730	114.8400	395893513696923
13:32:22	XLON	3,717	114.8400	395893513696924
13:32:53	XLON	4,543	114.8200	395893513696956
13:35:10	XLON	3,713	114.8400	395893513697296
13:35:10	XLON	4,822	114.8400	395893513697297
13:35:40	XLON	3,150	114.8400	395893513697347
13:39:44	XLON	3,000	114.8600	395893513697823
13:40:02	XLON	8,339	114.8600	395893513697855
13:40:02	XLON	608	114.8600	395893513697856
13:42:10	XLON	7,029	114.8600	395893513698147
13:44:46	XLON	282	114.8400	395893513698480
13:44:46	XLON	4,957	114.8400	395893513698481
13:46:54	XLON	3,000	114.9800	395893513698666
13:47:05	XLON	6,868	114.9400	395893513698690
13:47:30	XLON	6,942	114.9200	395893513698800
13:48:34	XLON	2,921	114.9400	395893513698942
13:48:34	XLON	3,743	114.9600	395893513698940
13:52:01	XLON	4,278	114.9200	395893513699497
13:53:08	XLON	4,479	114.8600	395893513699702
13:53:08	XLON	3,023	114.8600	395893513699703
13:53:08	XLON	3,733	114.8600	395893513699714
13:53:08	XLON	3,000	114.8600	395893513699715
13:53:08	XLON	461	114.8600	395893513699716
13:54:40	XLON	5,900	114.8200	395893513699921
13:55:20	XLON	4,252	114.7600	395893513700012
13:58:02	XLON	3,639	114.8600	395893513700312
13:59:22	XLON	3,000	114.8400	395893513700641
13:59:22	XLON	5,387	114.8400	395893513700642
13:59:34	XLON	3,000	114.8000	395893513700698
13:59:34	XLON	6,474	114.8000	395893513700699
13:59:42	XLON	1,734	114.7800	395893513700721
13:59:42	XLON	1,887	114.7800	395893513700722
13:59:42	XLON	799	114.7800	395893513700723
14:00:07	XLON	4,970	114.6800	395893513700862
14:00:31	XLON	5,683	114.7200	395893513700959
14:00:31	XLON	1,015	114.7200	395893513700960
14:00:53	XLON	3,822	114.6200	395893513701004
14:01:53	XLON	14,305	114.7400	395893513701178
14:03:19	XLON	5,611	114.7400	395893513701355
14:03:20	XLON	3,000	114.7400	395893513701358
14:03:20	XLON	254	114.7400	395893513701359
14:04:25	XLON	947	114.7600	395893513701545
14:05:58	XLON	4,220	114.7400	395893513701761
14:07:02	XLON	7,239	114.7000	395893513701863
14:07:02	XLON	3,869	114.7000	395893513701864
14:11:02	XLON	271	114.8000	395893513702315
14:11:02	XLON	3,000	114.8000	395893513702316
14:11:34	XLON	1,291	114.7800	395893513702408
14:11:34	XLON	1,991	114.7800	395893513702409
14:11:34	XLON	7,420	114.7800	395893513702414
14:12:45	XLON	1,978	114.7800	395893513702550
14:12:45	XLON	611	114.7800	395893513702551
14:12:45	XLON	417	114.7800	395893513702552
14:13:01	XLON	4,064	114.7800	395893513702570
14:13:01	XLON	3,013	114.7800	395893513702574
14:13:38	XLON	8,662	114.7000	395893513702680
14:14:50	XLON	3,301	114.7200	395893513702843
14:15:00	XLON	5,225	114.7000	395893513702853
14:20:04	XLON	3,382	114.6800	395893513703472
14:20:04	XLON	4,292	114.6800	395893513703474
14:21:55	XLON	8,277	114.6600	395893513703774
14:22:42	XLON	3,200	114.6200	395893513703866
14:22:42	XLON	179	114.6200	395893513703867
14:23:03	XLON	12,745	114.6600	395893513703952
14:23:04	XLON	3,791	114.6600	395893513703963
14:23:04	XLON	8,109	114.6400	395893513703967
14:23:59	XLON	10,511	114.6200	395893513704106
14:25:02	XLON	44	114.5200	395893513704274
14:25:04	XLON	4,384	114.5000	395893513704282
14:25:04	XLON	4,000	114.5000	395893513704283
14:25:04	XLON	4,000	114.5000	395893513704284
14:25:04	XLON	916	114.5000	395893513704285
14:25:04	XLON	6,367	114.5200	395893513704290
14:25:04	XLON	3,000	114.5200	395893513704291
14:25:04	XLON	1,200	114.5200	395893513704292
14:25:04	XLON	1,200	114.5200	395893513704293
14:25:04	XLON	2,084	114.5200	395893513704294
14:25:04	XLON	6,037	114.5200	395893513704295
14:25:04	XLON	2,084	114.5200	395893513704296
14:25:04	XLON	1,200	114.5200	395893513704297
14:25:05	XLON	5,950	114.5200	395893513704298
14:25:05	XLON	3,000	114.5200	395893513704299
14:25:05	XLON	2,084	114.5200	395893513704300
14:25:05	XLON	5,557	114.5200	395893513704301
14:25:05	XLON	2,084	114.5200	395893513704302
14:25:06	XLON	2,084	114.5200	395893513704303
14:25:06	XLON	2,323	114.5200	395893513704304
14:25:07	XLON	5,427	114.5000	395893513704310
14:25:07	XLON	1,200	114.5000	395893513704311
14:25:20	XLON	823	114.5000	395893513704351
14:25:20	XLON	2,000	114.5000	395893513704352
14:25:20	XLON	3,000	114.5000	395893513704353
14:25:20	XLON	7,179	114.5000	395893513704354
14:25:20	XLON	5,378	114.5000	395893513704361
14:25:30	XLON	3,694	114.5000	395893513704395
14:25:30	XLON	3,694	114.5000	395893513704396
14:27:49	XLON	11,186	114.6600	395893513705179
14:27:49	XLON	4,117	114.6600	395893513705183
14:27:49	XLON	2,633	114.6600	395893513705184
14:27:51	XLON	2,084	114.7000	395893513705311
14:27:51	XLON	4,117	114.7000	395893513705327
14:27:51	XLON	3,000	114.7000	395893513705328
14:27:55	XLON	1	114.7000	395893513705440
14:28:05	XLON	13,931	114.6800	395893513705635
14:28:14	XLON	2,665	114.6800	395893513705771
14:28:14	XLON	3,000	114.6800	395893513705772
14:28:14	XLON	2,084	114.6800	395893513705773
14:28:15	XLON	487	114.6800	395893513705780
14:28:15	XLON	3,000	114.6800	395893513705781
14:28:15	XLON	2,084	114.6800	395893513705782
14:28:15	XLON	3,966	114.6800	395893513705783
14:28:16	XLON	1,308	114.6800	395893513705784
14:28:16	XLON	2,084	114.6800	395893513705785
14:28:16	XLON	2,469	114.6800	395893513705786
14:28:19	XLON	531	114.6800	395893513705795
14:28:19	XLON	2,084	114.6800	395893513705796
14:28:19	XLON	3,966	114.6800	395893513705797
14:28:49	XLON	3,000	114.6800	395893513706052
14:28:49	XLON	2,084	114.6800	395893513706053
14:28:49	XLON	12,862	114.6800	395893513706029
14:29:35	XLON	2,433	114.6800	395893513706408
14:29:35	XLON	6,681	114.6800	395893513706409
14:30:01	XLON	1,000	114.6600	395893513706594
14:30:01	XLON	1,000	114.6600	395893513706595
14:30:01	XLON	3,100	114.6600	395893513706596
14:30:42	XLON	2,082	114.7400	395893513707125
14:30:42	XLON	4,046	114.7400	395893513707126
14:30:46	XLON	1,618	114.7600	395893513707169
14:30:46	XLON	2,897	114.7600	395893513707170
14:30:46	XLON	3,000	114.7600	395893513707171
14:30:46	XLON	2,084	114.7600	395893513707172
14:30:46	XLON	1,126	114.7600	395893513707173
14:30:46	XLON	1,789	114.7600	395893513707174
14:30:46	XLON	2,084	114.7600	395893513707175
14:30:51	XLON	2	114.9000	395893513707255
14:30:55	XLON	3,000	114.8800	395893513707282
14:31:00	XLON	3,200	114.8800	395893513707317
14:31:00	XLON	3,000	114.8800	395893513707318
14:31:00	XLON	5,144	114.8600	395893513707324
14:31:01	XLON	3,000	114.8600	395893513707325
14:31:01	XLON	1,981	114.8600	395893513707326
14:31:15	XLON	2,406	114.7200	395893513707596
14:31:15	XLON	3,865	114.7200	395893513707597
14:31:23	XLON	2,084	114.6800	395893513707612
14:31:23	XLON	3,000	114.6800	395893513707613
14:31:24	XLON	2,188	114.6800	395893513707614
14:31:24	XLON	2,084	114.6800	395893513707615
14:31:24	XLON	3,000	114.6800	395893513707616
14:31:24	XLON	4,801	114.6800	395893513707617
14:31:24	XLON	41	114.6800	395893513707619
14:31:24	XLON	2,084	114.6800	395893513707620
14:31:24	XLON	528	114.6800	395893513707621
14:31:25	XLON	2,084	114.7000	395893513707632
14:31:25	XLON	3,000	114.7000	395893513707633
14:31:26	XLON	2,084	114.7000	395893513707650
14:31:27	XLON	2,084	114.7000	395893513707655
14:31:43	XLON	2,084	114.7000	395893513707771
14:31:43	XLON	3,000	114.7000	395893513707772
14:31:43	XLON	333	114.7000	395893513707773
14:31:43	XLON	1,200	114.7000	395893513707774
14:31:43	XLON	5,754	114.7000	395893513707775
14:31:49	XLON	3,832	114.6800	395893513707835
14:31:49	XLON	4,969	114.6800	395893513707836
14:31:49	XLON	1,730	114.6800	395893513707838
14:31:49	XLON	5,672	114.6800	395893513707839
14:31:55	XLON	391	114.6800	395893513707922
14:31:55	XLON	4,599	114.6800	395893513707923
14:31:55	XLON	531	114.6800	395893513707924
14:31:55	XLON	2,084	114.6800	395893513707926
14:32:22	XLON	2,084	114.8000	395893513708264
14:32:33	XLON	2,084	114.8200	395893513708307
14:32:36	XLON	2,968	114.8200	395893513708332
14:32:36	XLON	3,000	114.8200	395893513708333
14:32:38	XLON	1,894	114.8200	395893513708345
14:32:38	XLON	3,000	114.8200	395893513708346
14:32:39	XLON	290	114.8200	395893513708349
14:32:41	XLON	2,084	114.8200	395893513708369
14:32:41	XLON	3,000	114.8200	395893513708370
14:32:56	XLON	1,397	114.8200	395893513708417
14:32:56	XLON	2,523	114.8200	395893513708418
14:32:57	XLON	9,032	114.8000	395893513708425
14:33:01	XLON	583	114.7400	395893513708449
14:33:01	XLON	4,100	114.7400	395893513708450
14:33:01	XLON	586	114.7400	395893513708451
14:33:01	XLON	3,960	114.7400	395893513708456
14:33:01	XLON	2,054	114.7400	395893513708457
14:33:07	XLON	3,498	114.7200	395893513708480
14:33:20	XLON	4,182	114.7200	395893513708526
14:33:55	XLON	2,100	114.7000	395893513708723
14:33:55	XLON	1,824	114.7000	395893513708724
14:34:18	XLON	3,200	114.6600	395893513709206
14:34:18	XLON	3,000	114.6600	395893513709207
14:34:18	XLON	2,327	114.6600	395893513709208
14:34:19	XLON	1,100	114.6800	395893513709214
14:34:19	XLON	1,000	114.6800	395893513709215
14:34:19	XLON	3,000	114.6800	395893513709216
14:34:19	XLON	240	114.6800	395893513709217
14:34:20	XLON	1,260	114.6800	395893513709221
14:34:20	XLON	1,500	114.6800	395893513709222
14:34:20	XLON	711	114.6800	395893513709223
14:34:31	XLON	1,550	114.6600	395893513709383
14:34:31	XLON	10,061	114.6600	395893513709384
14:34:31	XLON	500	114.6400	395893513709390
14:34:31	XLON	2,676	114.6400	395893513709391
14:35:09	XLON	2,084	114.8000	395893513709941
14:35:10	XLON	597	114.8000	395893513709953
14:35:10	XLON	3,269	114.8000	395893513709954
14:35:10	XLON	5,138	114.8000	395893513709955
14:35:10	XLON	3,220	114.8000	395893513709958
14:35:18	XLON	2,084	114.8000	395893513710050
14:35:18	XLON	3,000	114.8000	395893513710051
14:35:20	XLON	2,801	114.7800	395893513710100
14:35:20	XLON	3,000	114.7800	395893513710101
14:35:27	XLON	2,084	114.8200	395893513710203
14:35:27	XLON	3,000	114.8200	395893513710204
14:35:28	XLON	38	114.8200	395893513710213
14:35:33	XLON	2,084	114.8200	395893513710249
14:35:33	XLON	3,000	114.8200	395893513710250
14:35:47	XLON	10,139	114.8000	395893513710357
14:35:47	XLON	3,000	114.8200	395893513710368
14:35:47	XLON	2,681	114.8000	395893513710358
14:35:51	XLON	3,843	114.8200	395893513710396
14:35:51	XLON	157	114.8200	395893513710397
14:35:59	XLON	530	114.8000	395893513710486
14:35:59	XLON	3,000	114.8000	395893513710487
14:35:59	XLON	768	114.8000	395893513710488
14:36:03	XLON	2,178	114.7800	395893513710544
14:36:05	XLON	1,023	114.7800	395893513710563
14:36:08	XLON	2,084	114.8000	395893513710643
14:36:10	XLON	2,373	114.7800	395893513710647
14:36:10	XLON	1,185	114.7800	395893513710648
14:36:10	XLON	3,200	114.7800	395893513710649
14:36:10	XLON	142	114.7800	395893513710650
14:36:28	XLON	7,207	114.8000	395893513710835
14:36:28	XLON	3,000	114.8000	395893513710838
14:36:28	XLON	493	114.8000	395893513710839
14:36:31	XLON	3,000	114.7800	395893513710852
14:37:16	XLON	1,981	114.7600	395893513711126
14:37:30	XLON	2,921	114.7800	395893513711244
14:37:30	XLON	630	114.7800	395893513711242
14:37:30	XLON	2,645	114.7800	395893513711243
14:37:43	XLON	3,000	114.8400	395893513711347
14:37:43	XLON	2,079	114.8400	395893513711348
14:37:50	XLON	1,081	114.8800	395893513711426
14:37:50	XLON	2,084	114.8800	395893513711427
14:37:50	XLON	3,000	114.8800	395893513711428
14:37:50	XLON	3,526	114.8800	395893513711429
14:37:50	XLON	1,693	114.8800	395893513711430
14:37:50	XLON	2,084	114.8800	395893513711431
14:37:51	XLON	3,000	114.8800	395893513711435
14:37:51	XLON	892	114.8800	395893513711436
14:37:54	XLON	2,195	114.8600	395893513711441
14:37:54	XLON	2,200	114.8600	395893513711442
14:37:54	XLON	2,460	114.8600	395893513711443
14:38:00	XLON	7,210	114.8200	395893513711465
14:38:00	XLON	7,046	114.8200	395893513711466
14:38:00	XLON	500	114.8200	395893513711468
14:38:00	XLON	1,693	114.8200	395893513711469
14:38:00	XLON	3,000	114.8200	395893513711470
14:38:00	XLON	327	114.8200	395893513711471
14:38:32	XLON	2,084	114.8000	395893513711702
14:38:33	XLON	23,842	114.8100	395893513711712
14:38:59	XLON	2,600	114.8000	395893513711794
14:38:59	XLON	2,084	114.8000	395893513711795
14:38:59	XLON	2,298	114.8000	395893513711796
14:38:59	XLON	2,084	114.8000	395893513711797
14:39:08	XLON	2,084	114.8200	395893513711853
14:39:08	XLON	1,883	114.8200	395893513711854
14:39:14	XLON	2,300	114.8200	395893513711908
14:39:32	XLON	2,400	114.8000	395893513712048
14:39:51	XLON	11,303	114.7800	395893513712220
14:40:08	XLON	10,576	114.7600	395893513712380
14:40:08	XLON	3,000	114.7600	395893513712387
14:40:08	XLON	508	114.7600	395893513712388
14:41:14	XLON	13,923	114.6800	395893513712891
14:41:35	XLON	6,401	114.6200	395893513712981
14:42:34	XLON	181	114.6200	395893513713419
14:42:41	XLON	3,200	114.6200	395893513713465
14:42:41	XLON	1,983	114.6200	395893513713466
14:42:41	XLON	3,200	114.6000	395893513713478
14:42:41	XLON	3,399	114.6200	395893513713443
14:42:41	XLON	1,561	114.6200	395893513713444
14:43:03	XLON	3,242	114.6200	395893513713568
14:43:57	XLON	234	114.5400	395893513713950
14:43:57	XLON	3,310	114.5400	395893513713951
14:44:07	XLON	2,084	114.5600	395893513714058
14:44:38	XLON	2,084	114.6200	395893513714215
14:44:38	XLON	1,663	114.6200	395893513714216
14:44:41	XLON	2,084	114.6400	395893513714241
14:44:41	XLON	2,849	114.6400	395893513714242
14:44:42	XLON	2,084	114.6400	395893513714249
14:44:45	XLON	2,084	114.6400	395893513714250
14:44:45	XLON	1,312	114.6400	395893513714251
14:44:47	XLON	2,084	114.6400	395893513714273
14:44:50	XLON	13,258	114.6200	395893513714285
14:45:02	XLON	2,084	114.6400	395893513714383
14:45:02	XLON	3,000	114.6400	395893513714384
14:45:03	XLON	2,084	114.6400	395893513714389
14:45:03	XLON	1,348	114.6400	395893513714390
14:45:23	XLON	2,328	114.7200	395893513714535
14:45:35	XLON	3,000	114.7000	395893513714637
14:45:35	XLON	3,019	114.7200	395893513714638
14:45:35	XLON	7,812	114.7200	395893513714634
14:45:58	XLON	36	114.7800	395893513714973
14:45:58	XLON	3,000	114.7800	395893513714974
14:46:00	XLON	948	114.7800	395893513715023
14:46:09	XLON	5,579	114.7600	395893513715089
14:46:09	XLON	3,000	114.7600	395893513715092
14:46:12	XLON	3,561	114.7400	395893513715111
14:46:12	XLON	2,828	114.7400	395893513715123
14:46:12	XLON	5,839	114.7400	395893513715124
14:46:12	XLON	342	114.7400	395893513715125
14:46:21	XLON	69	114.7400	395893513715185
14:46:30	XLON	357	114.7200	395893513715209
14:46:35	XLON	2,084	114.7200	395893513715215
14:46:36	XLON	2,084	114.7400	395893513715218
14:46:38	XLON	2,084	114.7400	395893513715222
14:46:47	XLON	3,200	114.7000	395893513715295
14:46:47	XLON	1,953	114.7000	395893513715296
14:46:51	XLON	3,000	114.7000	395893513715306
14:46:51	XLON	1,213	114.7000	395893513715307
14:46:58	XLON	2,084	114.6800	395893513715317
14:46:58	XLON	3,000	114.6800	395893513715318
14:47:06	XLON	2,222	114.6600	395893513715336
14:47:06	XLON	9,585	114.6600	395893513715337
14:47:06	XLON	2,222	114.6600	395893513715338
14:48:02	XLON	2,084	114.7000	395893513715536
14:48:09	XLON	3,000	114.7000	395893513715585
14:48:09	XLON	2,084	114.7000	395893513715586
14:48:09	XLON	3,000	114.7000	395893513715588
14:48:09	XLON	2,084	114.7000	395893513715589
14:48:10	XLON	2,084	114.7000	395893513715591
14:48:10	XLON	2,084	114.7000	395893513715592
14:48:11	XLON	2,084	114.7000	395893513715593
14:49:20	XLON	2,117	114.8200	395893513715888
14:49:20	XLON	1,654	114.8200	395893513715889
14:49:20	XLON	3,000	114.8200	395893513715890
14:49:20	XLON	1,639	114.8200	395893513715891
14:49:25	XLON	1,162	114.8200	395893513715920
14:49:25	XLON	896	114.8200	395893513715921
14:49:25	XLON	2,084	114.8200	395893513715922
14:49:26	XLON	2,084	114.8200	395893513715924
14:49:26	XLON	2,084	114.8200	395893513715925
14:49:29	XLON	2,084	114.8400	395893513715935
14:49:44	XLON	1,945	114.8400	395893513716005
14:49:49	XLON	4,787	114.8800	395893513716020
14:49:49	XLON	3,000	114.8800	395893513716021
14:49:49	XLON	1,588	114.8800	395893513716022
14:49:49	XLON	1,324	114.8800	395893513716025
14:49:51	XLON	2,084	114.8800	395893513716040
14:49:55	XLON	7,328	114.8600	395893513716078
14:49:56	XLON	993	114.8400	395893513716091
14:50:11	XLON	1,809	114.8600	395893513716159
14:50:11	XLON	1,077	114.8600	395893513716160
14:50:49	XLON	3,391	114.8800	395893513716365
14:50:49	XLON	1,667	114.8800	395893513716366
14:50:49	XLON	1,562	114.8800	395893513716367
14:51:00	XLON	3,869	114.8600	395893513716491
14:51:00	XLON	3,619	114.8600	395893513716492
14:51:03	XLON	4,014	114.8000	395893513716542
14:51:57	XLON	2,963	114.8000	395893513716806
14:51:57	XLON	5,014	114.8000	395893513716807
14:51:57	XLON	3,165	114.8000	395893513716808
14:52:05	XLON	2,084	114.8600	395893513716865
14:52:05	XLON	1,290	114.8600	395893513716866
14:52:18	XLON	4,318	114.8400	395893513716911
14:52:39	XLON	111	114.8400	395893513716996
14:52:39	XLON	3,074	114.8400	395893513716997
14:52:39	XLON	1,375	114.8400	395893513716998
14:52:39	XLON	1,380	114.8400	395893513716999
14:52:39	XLON	2,383	114.8400	395893513717000
14:52:39	XLON	5,023	114.8400	395893513717001
14:52:44	XLON	1,340	114.8400	395893513717021
14:52:44	XLON	2,084	114.8400	395893513717022
14:52:51	XLON	3,579	114.8400	395893513717061
14:52:51	XLON	3,000	114.8400	395893513717062
14:52:51	XLON	1,913	114.8400	395893513717063
14:52:52	XLON	2,084	114.8400	395893513717066
14:52:57	XLON	1,860	114.8400	395893513717089
14:52:58	XLON	2,252	114.8400	395893513717091
14:53:02	XLON	434	114.8000	395893513717158
14:53:04	XLON	2,711	114.8000	395893513717172
14:53:04	XLON	1,014	114.8000	395893513717173
14:53:18	XLON	2,300	114.7800	395893513717270
14:53:18	XLON	2,084	114.8000	395893513717271
14:53:18	XLON	912	114.8000	395893513717272
14:53:18	XLON	2,084	114.7800	395893513717274
14:53:23	XLON	9,268	114.7600	395893513717303
14:54:38	XLON	3,642	114.7200	395893513717656
14:54:38	XLON	3,785	114.7200	395893513717657
14:54:50	XLON	7,402	114.7000	395893513717804
14:55:17	XLON	3,574	114.6800	395893513718081
14:55:21	XLON	5,914	114.6800	395893513718122
14:55:22	XLON	3,251	114.6800	395893513718126
14:55:22	XLON	3,000	114.6800	395893513718127
14:55:23	XLON	2,898	114.7000	395893513718140
14:55:26	XLON	570	114.7000	395893513718166
14:55:26	XLON	1,654	114.7000	395893513718167
14:55:26	XLON	720	114.7000	395893513718168
14:55:27	XLON	1,364	114.7000	395893513718171
14:55:28	XLON	2,084	114.7000	395893513718172
14:55:28	XLON	539	114.7000	395893513718173
14:55:28	XLON	2,084	114.7000	395893513718175
14:55:32	XLON	1,729	114.7000	395893513718186
14:55:36	XLON	6,593	114.6800	395893513718208
14:55:42	XLON	2,084	114.7000	395893513718300
14:55:43	XLON	5,065	114.7000	395893513718301
14:55:45	XLON	4,183	114.7000	395893513718311
14:55:56	XLON	2,852	114.7000	395893513718393
14:56:10	XLON	2	114.7000	395893513718468
14:56:12	XLON	1,722	114.7000	395893513718482
14:56:16	XLON	500	114.7200	395893513718507
14:56:16	XLON	1,625	114.7200	395893513718508
14:56:16	XLON	3,000	114.7200	395893513718509
14:56:16	XLON	1,738	114.7200	395893513718510
14:56:18	XLON	2,084	114.7200	395893513718521
14:56:18	XLON	3,000	114.7200	395893513718522
14:56:18	XLON	1,625	114.7200	395893513718518
14:56:18	XLON	3,000	114.7200	395893513718519
14:56:18	XLON	4,254	114.7200	395893513718520
14:56:30	XLON	2,084	114.7000	395893513718574
14:56:42	XLON	3,945	114.6800	395893513718624
14:56:50	XLON	2,084	114.6800	395893513718712
14:56:53	XLON	3,738	114.7000	395893513718752
14:56:55	XLON	17	114.7000	395893513718772
14:56:57	XLON	10,708	114.6800	395893513718801
14:56:57	XLON	2,987	114.6800	395893513718802
14:57:32	XLON	854	114.6200	395893513719032
14:57:32	XLON	3,768	114.6200	395893513719033
14:57:32	XLON	3,200	114.6000	395893513719037
14:57:32	XLON	1,071	114.6000	395893513719038
14:57:36	XLON	1,704	114.6200	395893513719079
14:57:36	XLON	1,661	114.6200	395893513719080
14:57:48	XLON	10,867	114.6400	395893513719146
14:57:48	XLON	2,200	114.6200	395893513719151
14:57:48	XLON	3,000	114.6400	395893513719152
14:57:48	XLON	1,109	114.6400	395893513719153
14:58:44	XLON	2,509	114.5400	395893513719447
14:58:44	XLON	4,236	114.5400	395893513719448
14:58:55	XLON	3,091	114.5600	395893513719516
14:58:58	XLON	7,207	114.5600	395893513719521
14:58:58	XLON	2,966	114.5600	395893513719522
14:58:58	XLON	3,884	114.5600	395893513719524
14:59:35	XLON	4,554	114.6400	395893513719720
14:59:35	XLON	3,000	114.6400	395893513719723
14:59:35	XLON	523	114.6400	395893513719724
14:59:40	XLON	3,032	114.6200	395893513719733
15:00:02	XLON	3,000	114.7000	395893513719968
15:00:02	XLON	3,372	114.7000	395893513719969
15:00:02	XLON	1,415	114.7000	395893513719970
15:00:02	XLON	340	114.7000	395893513719971
15:00:23	XLON	2	114.6400	395893513720170
15:00:28	XLON	287	114.6400	395893513720200
15:00:28	XLON	36	114.6400	395893513720201
15:00:28	XLON	1,447	114.6400	395893513720202
15:00:30	XLON	3,483	114.6600	395893513720214
15:00:30	XLON	2,084	114.6400	395893513720228
15:00:55	XLON	64	114.6400	395893513720320
15:00:56	XLON	2,188	114.6400	395893513720325
15:01:20	XLON	829	114.6400	395893513720425
15:01:20	XLON	12,548	114.6400	395893513720426
15:01:29	XLON	5,531	114.6400	395893513720519
15:01:29	XLON	1,561	114.6400	395893513720520
15:01:29	XLON	703	114.6400	395893513720521
15:01:40	XLON	4,899	114.6400	395893513720593
15:01:59	XLON	3,439	114.6200	395893513720761
15:02:06	XLON	3,504	114.6200	395893513720799
15:02:06	XLON	2,609	114.6200	395893513720800
15:02:36	XLON	275	114.7000	395893513720984
15:02:36	XLON	3,000	114.7000	395893513720985
15:02:40	XLON	372	114.6600	395893513721015
15:02:40	XLON	8,930	114.6600	395893513721016
15:02:40	XLON	500	114.6600	395893513721018
15:02:40	XLON	3,200	114.6600	395893513721019
15:02:40	XLON	2,214	114.6600	395893513721020
15:03:16	XLON	3,152	114.6400	395893513721165
15:04:13	XLON	2,912	114.7200	395893513721482
15:04:13	XLON	2,095	114.7200	395893513721483
15:04:23	XLON	1,882	114.7200	395893513721505
15:04:23	XLON	3,000	114.7200	395893513721506
15:04:27	XLON	6,061	114.7000	395893513721527
15:04:32	XLON	2,084	114.7000	395893513721555
15:04:32	XLON	2,400	114.7000	395893513721556
15:04:32	XLON	7,617	114.7000	395893513721546
15:05:03	XLON	734	114.6800	395893513721723
15:05:03	XLON	4,809	114.6800	395893513721724
15:06:10	XLON	2,084	114.5800	395893513722090
15:06:10	XLON	3,000	114.5800	395893513722091
15:06:12	XLON	1,502	114.5600	395893513722103
15:06:12	XLON	8,698	114.5600	395893513722104
15:06:12	XLON	4,384	114.5600	395893513722127
15:07:10	XLON	3,000	114.5000	395893513722407
15:07:10	XLON	1,900	114.5000	395893513722408
15:08:10	XLON	7,174	114.5400	395893513722678
15:08:28	XLON	2,084	114.5400	395893513722802
15:08:28	XLON	1,743	114.5400	395893513722803
15:09:09	XLON	12,793	114.5200	395893513722973
15:09:24	XLON	7,676	114.5200	395893513723136
15:09:24	XLON	3,200	114.5200	395893513723137
15:09:39	XLON	3,924	114.5000	395893513723187
15:11:03	XLON	1,504	114.5000	395893513723633
15:11:03	XLON	4,210	114.5000	395893513723634
15:11:03	XLON	955	114.5000	395893513723635
15:11:21	XLON	2,084	114.5600	395893513723724
15:11:21	XLON	3,000	114.5600	395893513723725
15:11:24	XLON	4,258	114.5600	395893513723733
15:11:24	XLON	2,084	114.5600	395893513723734
15:11:24	XLON	874	114.5600	395893513723735
15:11:27	XLON	2,084	114.5600	395893513723771
15:11:27	XLON	2,382	114.5600	395893513723772
15:11:42	XLON	3,535	114.5800	395893513723843
15:11:42	XLON	3,000	114.5800	395893513723876
15:11:42	XLON	7,123	114.5800	395893513723877
15:11:50	XLON	2,190	114.5600	395893513723927
15:11:50	XLON	818	114.5600	395893513723928
15:11:50	XLON	3,200	114.5600	395893513723931
15:11:50	XLON	1,678	114.5600	395893513723932
15:12:14	XLON	2,253	114.5600	395893513724052
15:12:14	XLON	874	114.5600	395893513724053
15:12:24	XLON	6,900	114.5600	395893513724093
15:12:39	XLON	2,084	114.5600	395893513724193
15:12:39	XLON	7,282	114.5600	395893513724194
15:12:42	XLON	3,288	114.5400	395893513724200
15:13:04	XLON	5,871	114.5400	395893513724315
15:14:09	XLON	9,978	114.5400	395893513724723
15:14:21	XLON	2,461	114.5800	395893513724788
15:14:46	XLON	3,604	114.6200	395893513724939
15:14:57	XLON	3,452	114.6200	395893513724980
15:15:44	XLON	3,200	114.6400	395893513725231
15:15:44	XLON	147	114.6400	395893513725232
15:15:58	XLON	1,548	114.6200	395893513725314
15:15:58	XLON	4,435	114.6200	395893513725315
15:16:01	XLON	5,571	114.6000	395893513725333
15:17:00	XLON	3,000	114.5200	395893513725537
15:17:00	XLON	2,084	114.5200	395893513725538
15:17:00	XLON	2,148	114.5200	395893513725527
15:17:00	XLON	2,558	114.5200	395893513725528
15:17:15	XLON	923	114.4800	395893513725696
15:17:15	XLON	2,783	114.4800	395893513725697
15:17:15	XLON	1,885	114.4800	395893513725698
15:17:15	XLON	5,389	114.4800	395893513725708
15:17:45	XLON	3,112	114.5000	395893513725865
15:17:45	XLON	4,478	114.5000	395893513725869
15:17:45	XLON	1,268	114.5000	395893513725870
15:17:45	XLON	431	114.5000	395893513725871
15:17:45	XLON	683	114.5000	395893513725872
15:18:05	XLON	6,107	114.4800	395893513725972
15:18:23	XLON	10,954	114.4600	395893513726079
15:18:41	XLON	7,228	114.4400	395893513726156
15:18:41	XLON	5,549	114.4400	395893513726161
15:18:51	XLON	7,959	114.4600	395893513726201
15:19:33	XLON	3,000	114.4600	395893513726427
15:19:33	XLON	1,582	114.4600	395893513726428
15:20:01	XLON	1,291	114.4800	395893513726610
15:20:01	XLON	2,758	114.4800	395893513726611
15:20:01	XLON	1,801	114.4800	395893513726612
15:20:09	XLON	6,135	114.4400	395893513726702
15:20:09	XLON	2,271	114.4400	395893513726703
15:20:29	XLON	3,887	114.4000	395893513726853
15:20:29	XLON	3,124	114.4200	395893513726862
15:20:43	XLON	3,340	114.4600	395893513726921
15:21:16	XLON	1,682	114.4400	395893513727079
15:21:16	XLON	2,084	114.4400	395893513727080
15:21:16	XLON	145	114.4400	395893513727081
15:21:31	XLON	2,084	114.4400	395893513727131
15:21:31	XLON	2,949	114.4400	395893513727132
15:21:31	XLON	3,000	114.4400	395893513727133
15:22:07	XLON	1,390	114.3200	395893513727338
15:22:07	XLON	3,223	114.3200	395893513727339
15:22:08	XLON	3,490	114.3000	395893513727342
15:22:33	XLON	2,084	114.3400	395893513727512
15:22:37	XLON	3,846	114.3200	395893513727527
15:23:06	XLON	1,330	114.3400	395893513727622
15:23:06	XLON	7,059	114.3400	395893513727623
15:23:06	XLON	1,619	114.3400	395893513727624
15:23:31	XLON	7,240	114.3400	395893513727723
15:24:31	XLON	678	114.3400	395893513727928
15:24:31	XLON	5,294	114.3400	395893513727929
15:24:31	XLON	2,900	114.3400	395893513727933
15:24:31	XLON	2,084	114.3400	395893513727934
15:24:31	XLON	742	114.3400	395893513727935
15:26:07	XLON	3,000	114.4400	395893513728263
15:26:17	XLON	2,084	114.4800	395893513728400
15:26:48	XLON	3,003	114.4800	395893513728588
15:26:48	XLON	2,738	114.4800	395893513728589
15:26:56	XLON	1,325	114.5000	395893513728613
15:26:56	XLON	2,084	114.5000	395893513728614
15:26:57	XLON	864	114.5000	395893513728618
15:26:57	XLON	2,084	114.5000	395893513728619
15:26:57	XLON	3,000	114.5000	395893513728620
15:26:58	XLON	2,649	114.5000	395893513728623
15:26:58	XLON	2,084	114.5000	395893513728624
15:26:58	XLON	452	114.5000	395893513728625
15:27:31	XLON	6,040	114.4600	395893513728775
15:27:31	XLON	3,000	114.4600	395893513728795
15:27:31	XLON	2,084	114.4600	395893513728796
15:27:31	XLON	726	114.4600	395893513728797
15:27:35	XLON	10,206	114.4400	395893513728825
15:28:59	XLON	3,000	114.5000	395893513729283
15:28:59	XLON	2,084	114.5000	395893513729284
15:29:41	XLON	7,747	114.5200	395893513729936
15:29:41	XLON	500	114.5200	395893513729942
15:29:41	XLON	3,200	114.5200	395893513729943
15:29:41	XLON	2,405	114.5200	395893513729944
15:29:45	XLON	7,495	114.5000	395893513729955
15:29:54	XLON	7,806	114.5200	395893513730041
15:29:54	XLON	4,988	114.5200	395893513730042
15:30:15	XLON	3,054	114.4800	395893513730138
15:30:26	XLON	2,084	114.5400	395893513730171
15:30:44	XLON	36	114.5800	395893513730359
15:30:46	XLON	1,400	114.5800	395893513730370
15:30:46	XLON	1,856	114.5800	395893513730371
15:30:55	XLON	5,720	114.5600	395893513730435
15:31:05	XLON	5,803	114.5400	395893513730523
15:31:05	XLON	3,412	114.5200	395893513730530
15:31:05	XLON	3,200	114.5400	395893513730525
15:31:05	XLON	2,169	114.5400	395893513730526
15:31:09	XLON	115	114.5200	395893513730535
15:31:16	XLON	2,960	114.5200	395893513730585
15:31:18	XLON	2,300	114.4800	395893513730627
15:31:18	XLON	877	114.4800	395893513730628
15:32:02	XLON	2,600	114.5000	395893513730920
15:32:02	XLON	1,720	114.5000	395893513730921
15:32:02	XLON	1,342	114.5000	395893513730922
15:32:14	XLON	4,167	114.4800	395893513731007
15:32:14	XLON	2,600	114.4800	395893513731012
15:32:14	XLON	1,176	114.4800	395893513731013
15:32:21	XLON	3,881	114.5000	395893513731087
15:32:55	XLON	2,200	114.4800	395893513731325
15:32:55	XLON	3,000	114.4800	395893513731326
15:32:55	XLON	1,854	114.4800	395893513731327
15:32:55	XLON	4,064	114.5000	395893513731316
15:33:03	XLON	2,410	114.4800	395893513731355
15:33:03	XLON	500	114.4800	395893513731358
15:33:03	XLON	2,300	114.4800	395893513731359
15:33:03	XLON	932	114.4800	395893513731360
15:33:33	XLON	8,497	114.5200	395893513731487
15:33:33	XLON	2,084	114.5200	395893513731492
15:33:33	XLON	2,564	114.5200	395893513731493
15:34:02	XLON	2,084	114.5000	395893513731623
15:34:11	XLON	2,084	114.5200	395893513731664
15:34:25	XLON	269	114.5800	395893513731845
15:34:28	XLON	3,000	114.5800	395893513731868
15:34:28	XLON	2,084	114.5800	395893513731869
15:34:28	XLON	916	114.5800	395893513731870
15:34:30	XLON	2,084	114.5800	395893513731874
15:34:30	XLON	2,791	114.5800	395893513731875
15:34:34	XLON	2,700	114.5600	395893513731897
15:34:34	XLON	3,000	114.5600	395893513731898
15:34:34	XLON	615	114.5600	395893513731899
15:34:34	XLON	2,084	114.5600	395893513731909
15:34:34	XLON	2,546	114.5600	395893513731910
15:34:41	XLON	8,328	114.5400	395893513731932
15:34:41	XLON	1,153	114.5400	395893513731933
15:34:41	XLON	3,960	114.5400	395893513731934
15:35:39	XLON	13,143	114.5600	395893513732230
15:35:39	XLON	5,206	114.5600	395893513732233
15:35:39	XLON	440	114.5600	395893513732234
15:35:43	XLON	4,999	114.5400	395893513732240
15:35:43	XLON	207	114.5400	395893513732241
15:35:52	XLON	4,201	114.5400	395893513732296
15:35:58	XLON	2,933	114.5400	395893513732316
15:36:01	XLON	3,100	114.5400	395893513732330
15:36:01	XLON	699	114.5400	395893513732331
15:36:15	XLON	2,652	114.5400	395893513732495
15:36:15	XLON	1,300	114.5400	395893513732496
15:36:31	XLON	514	114.5200	395893513732605
15:36:31	XLON	6,840	114.5200	395893513732606
15:36:31	XLON	208	114.5400	395893513732611
15:36:31	XLON	3,000	114.5400	395893513732612
15:36:32	XLON	4,234	114.5400	395893513732614
15:36:32	XLON	3,000	114.5400	395893513732615
15:36:32	XLON	1,200	114.5400	395893513732616
15:36:32	XLON	1,200	114.5400	395893513732617
15:36:32	XLON	1,200	114.5400	395893513732618
15:36:32	XLON	1,100	114.5400	395893513732619
15:36:32	XLON	3,894	114.5400	395893513732620
15:36:32	XLON	2,237	114.5400	395893513732621
15:36:48	XLON	4,474	114.5400	395893513732720
15:36:48	XLON	3,000	114.5400	395893513732721
15:36:49	XLON	3,000	114.5400	395893513732737
15:36:50	XLON	13,562	114.5200	395893513732744
15:37:20	XLON	7,366	114.5200	395893513732967
15:37:20	XLON	1,862	114.5200	395893513732968
15:38:36	XLON	2,638	114.5400	395893513733395
15:38:36	XLON	2,497	114.5400	395893513733396
15:38:36	XLON	3,337	114.5400	395893513733397
15:38:37	XLON	3,200	114.5400	395893513733405
15:38:37	XLON	610	114.5400	395893513733406
15:39:14	XLON	2,900	114.6000	395893513733619
15:39:15	XLON	1,968	114.6000	395893513733634
15:39:18	XLON	2,200	114.6000	395893513733652
15:39:18	XLON	2,093	114.6000	395893513733653
15:39:32	XLON	3,000	114.6200	395893513733741
15:39:34	XLON	3,000	114.6200	395893513733742
15:39:34	XLON	24	114.6200	395893513733743
15:39:36	XLON	3,000	114.6200	395893513733760
15:39:50	XLON	3,000	114.6400	395893513733951
15:39:50	XLON	3,000	114.6400	395893513733952
15:39:52	XLON	47	114.6400	395893513733967
15:40:07	XLON	1,841	114.6600	395893513734082
15:40:11	XLON	48	114.6600	395893513734116
15:40:11	XLON	3,000	114.6600	395893513734117
15:40:14	XLON	1,132	114.6600	395893513734126
15:40:14	XLON	3,000	114.6600	395893513734127
15:40:17	XLON	2,400	114.6600	395893513734136
15:40:17	XLON	2,674	114.6600	395893513734137
15:40:21	XLON	6,097	114.6400	395893513734166
15:40:21	XLON	676	114.6400	395893513734167
15:40:36	XLON	11,307	114.6000	395893513734239
15:41:07	XLON	6,935	114.6000	395893513734371
15:42:08	XLON	3,000	114.6000	395893513734620
15:43:21	XLON	1,847	114.6600	395893513734905
15:43:27	XLON	272	114.6600	395893513734916
15:43:27	XLON	3,000	114.6600	395893513734917
15:43:37	XLON	2,898	114.6600	395893513734955
15:43:58	XLON	3,000	114.6600	395893513735024
15:44:01	XLON	12,797	114.6400	395893513735030
15:44:01	XLON	500	114.6400	395893513735040
15:44:01	XLON	5,660	114.6400	395893513735041
15:44:01	XLON	3,000	114.6400	395893513735042
15:44:01	XLON	2,867	114.6400	395893513735043
15:44:01	XLON	2,595	114.6400	395893513735044
15:44:01	XLON	2,206	114.6400	395893513735045
15:44:06	XLON	5,464	114.6200	395893513735059
15:44:06	XLON	6,408	114.6200	395893513735060
15:44:50	XLON	5,464	114.6000	395893513735183
15:44:50	XLON	2,900	114.5800	395893513735190
15:44:50	XLON	2,267	114.6000	395893513735191
15:45:00	XLON	3,200	114.5800	395893513735287
15:45:00	XLON	3,000	114.5800	395893513735288
15:45:00	XLON	1,200	114.5800	395893513735289
15:45:00	XLON	768	114.5800	395893513735290
15:45:09	XLON	518	114.6000	395893513735370
15:45:11	XLON	3	114.6000	395893513735375
15:45:11	XLON	5,752	114.6000	395893513735377
15:45:11	XLON	3,000	114.6000	395893513735381
15:45:11	XLON	1,088	114.6000	395893513735382
15:45:56	XLON	6,742	114.5600	395893513735725
15:45:56	XLON	3,000	114.5600	395893513735738
15:46:13	XLON	8,696	114.5800	395893513735861
15:46:13	XLON	4,041	114.5800	395893513735867
15:47:00	XLON	3,000	114.5800	395893513736208
15:47:30	XLON	3,805	114.5800	395893513736375
15:47:30	XLON	1,809	114.5800	395893513736376
15:47:30	XLON	8,448	114.5800	395893513736377
15:47:38	XLON	4,278	114.5600	395893513736487
15:48:06	XLON	5,465	114.5400	395893513736664
15:48:06	XLON	3,000	114.5000	395893513736681
15:48:06	XLON	11,255	114.5000	395893513736682
15:48:10	XLON	3,191	114.4800	395893513736696
15:48:13	XLON	3,869	114.4400	395893513736740
15:48:13	XLON	3,655	114.4400	395893513736752
15:49:14	XLON	7,698	114.4200	395893513737063
15:49:15	XLON	2,934	114.4200	395893513737069
15:49:33	XLON	1,200	114.4000	395893513737164
15:49:33	XLON	3,000	114.4000	395893513737165
15:49:33	XLON	690	114.4000	395893513737166
15:49:52	XLON	6,120	114.4000	395893513737258
15:50:05	XLON	4,897	114.3800	395893513737338
15:50:47	XLON	3,000	114.3800	395893513737826
15:50:47	XLON	357	114.3800	395893513737827
15:51:05	XLON	5,517	114.3800	395893513737947
15:51:05	XLON	5,626	114.3800	395893513737938
15:51:11	XLON	5,773	114.3800	395893513737976
15:51:59	XLON	8,958	114.3400	395893513738223
15:51:59	XLON	3,000	114.3400	395893513738224
15:51:59	XLON	3,000	114.3400	395893513738225
15:51:59	XLON	1,868	114.3400	395893513738226
15:51:59	XLON	510	114.3400	395893513738227
15:53:02	XLON	8,078	114.3600	395893513738460
15:53:14	XLON	403	114.3400	395893513738528
15:53:16	XLON	5,310	114.3400	395893513738540
15:53:55	XLON	1,200	114.2400	395893513738777
15:54:04	XLON	1,200	114.2400	395893513738814
15:54:04	XLON	3,000	114.2400	395893513738815
15:54:04	XLON	1,200	114.2400	395893513738816
15:54:11	XLON	6,213	114.2200	395893513738865
15:54:11	XLON	6,800	114.2200	395893513738866
15:54:11	XLON	3,000	114.2200	395893513738868
15:54:11	XLON	498	114.2400	395893513738869
15:54:11	XLON	2,710	114.2400	395893513738870
15:54:24	XLON	4,955	114.1800	395893513738997
15:54:25	XLON	3	114.1800	395893513739002
15:54:25	XLON	37	114.1800	395893513739003
15:54:25	XLON	596	114.1800	395893513739004
15:54:25	XLON	63	114.1800	395893513739005
15:54:25	XLON	361	114.1800	395893513739016
15:54:29	XLON	2,992	114.2400	395893513739053
15:54:29	XLON	1,200	114.2400	395893513739054
15:54:29	XLON	1,200	114.2400	395893513739055
15:54:30	XLON	1,200	114.2400	395893513739058
15:54:30	XLON	3,000	114.2400	395893513739059
15:54:30	XLON	777	114.2400	395893513739060
15:54:36	XLON	13,065	114.2000	395893513739086
15:54:44	XLON	4,985	114.2000	395893513739106
15:54:51	XLON	2,230	114.1800	395893513739179
15:54:57	XLON	8,555	114.1800	395893513739185
15:55:50	XLON	356	114.2200	395893513739571
15:55:50	XLON	5,274	114.2200	395893513739572
15:55:50	XLON	2,590	114.2200	395893513739568
15:55:50	XLON	11,419	114.2200	395893513739569
15:56:49	XLON	3,000	114.1800	395893513740034
15:56:49	XLON	1,404	114.1800	395893513740035
15:56:49	XLON	25	114.1800	395893513740036
15:57:56	XLON	10,085	114.1200	395893513740421
15:58:19	XLON	3,815	114.1200	395893513740555
15:59:05	XLON	8,848	114.1200	395893513740802
15:59:10	XLON	3,000	114.1000	395893513740837
15:59:10	XLON	1,200	114.1000	395893513740838
15:59:36	XLON	2,100	114.1000	395893513740979
15:59:36	XLON	2,666	114.1000	395893513740980
15:59:36	XLON	3,000	114.1000	395893513740981
15:59:43	XLON	786	114.0400	395893513741007
16:22:53	XLON	32	113.8800	395893513749869
16:22:55	XLON	1	113.8600	395893513749880
16:23:36	XLON	1,000	113.8600	395893513750115
16:23:36	XLON	8,000	113.8600	395893513750119
16:23:36	XLON	3,248	113.8600	395893513750135
16:23:36	XLON	13,961	113.8600	395893513750138
16:23:36	XLON	3,000	113.8400	395893513750157
16:23:36	XLON	112	113.8600	395893513750158
16:23:36	XLON	5,604	113.8600	395893513750159
16:23:36	XLON	3,000	113.8600	395893513750160
16:23:36	XLON	2,700	113.8600	395893513750161
16:23:36	XLON	2,133	113.8600	395893513750162
16:23:36	XLON	6,122	113.8400	395893513750171
16:23:36	XLON	3,100	113.8400	395893513750172
16:24:02	XLON	3,000	113.9200	395893513750326
16:24:05	XLON	3,000	113.9200	395893513750354
16:24:05	XLON	3,000	113.9200	395893513750355
16:24:08	XLON	268	113.9200	395893513750368
16:24:08	XLON	3,000	113.9200	395893513750369
16:24:11	XLON	9,574	113.9000	395893513750401
16:24:11	XLON	1,558	113.9000	395893513750402
16:24:25	XLON	2	113.9200	395893513750473
16:24:26	XLON	2,005	113.9200	395893513750476
16:24:34	XLON	272	113.9200	395893513750539
16:25:16	XLON	4,455	113.9400	395893513750787
16:25:20	XLON	8,673	113.9800	395893513750849
16:25:20	XLON	6,353	113.9800	395893513750848
16:25:47	XLON	13,263	114.0000	395893513751127
16:25:48	XLON	2,897	114.0000	395893513751133
16:25:49	XLON	5,000	114.0000	395893513751140
16:25:49	XLON	1,000	114.0000	395893513751141
16:25:50	XLON	2,000	114.0000	395893513751142
16:25:50	XLON	2,850	114.0000	395893513751143
16:25:53	XLON	3,000	114.0000	395893513751158
16:25:53	XLON	2,773	114.0000	395893513751159
16:25:53	XLON	3,000	114.0000	395893513751160
16:25:53	XLON	14,274	114.0000	395893513751155
16:25:53	XLON	7,639	114.0000	395893513751156
16:25:53	XLON	6,128	114.0000	395893513751157
16:25:54	XLON	5,000	114.0000	395893513751161
16:25:54	XLON	501	114.0000	395893513751162
16:25:54	XLON	2,200	114.0000	395893513751163
16:25:54	XLON	2,841	114.0000	395893513751164
16:25:54	XLON	3,370	114.0000	395893513751165
16:26:05	XLON	3,196	114.0000	395893513751224
16:26:05	XLON	11,615	114.0000	395893513751225
16:26:05	XLON	2,500	114.0000	395893513751227
16:26:05	XLON	696	114.0000	395893513751228
16:26:05	XLON	5,881	114.0000	395893513751231
16:26:06	XLON	2,369	114.0000	395893513751233
16:26:06	XLON	3,000	114.0000	395893513751234
16:26:07	XLON	1,937	114.0000	395893513751237
16:26:16	XLON	2,500	114.0000	395893513751300
16:26:16	XLON	3,000	114.0000	395893513751301
16:26:16	XLON	2,736	114.0000	395893513751302
16:26:21	XLON	3,000	114.0000	395893513751322
16:26:21	XLON	12,317	114.0000	395893513751323
16:26:21	XLON	1,246	114.0000	395893513751324
16:26:21	XLON	2,675	114.0000	395893513751325
16:26:22	XLON	3,000	114.0000	395893513751337
16:26:22	XLON	3,000	114.0000	395893513751338
16:26:34	XLON	2,500	114.0000	395893513751402
16:26:50	XLON	2,500	114.0000	395893513751470
16:27:07	XLON	1,506	114.0000	395893513751538
16:27:10	XLON	2,337	114.0000	395893513751559
16:27:10	XLON	8,085	114.0000	395893513751560
16:27:10	XLON	3,000	114.0000	395893513751561
16:27:12	XLON	1,911	114.0000	395893513751568
16:27:12	XLON	1,074	114.0000	395893513751569
16:27:18	XLON	851	113.9800	395893513751581
16:27:23	XLON	1,000	113.9800	395893513751602
16:27:26	XLON	1,000	113.9800	395893513751620
16:27:41	XLON	5,248	114.0000	395893513751682
16:27:41	XLON	10,988	114.0000	395893513751685
16:27:41	XLON	1,000	114.0000	395893513751688
16:27:43	XLON	4,248	114.0000	395893513751689
16:27:43	XLON	2,300	114.0000	395893513751691
16:28:12	XLON	4,003	114.0000	395893513751869
16:28:12	XLON	6,669	114.0000	395893513751870
16:28:14	XLON	37	114.0000	395893513751874
16:28:16	XLON	2,321	114.0000	395893513751879
16:28:16	XLON	45	114.0000	395893513751880
16:28:44	XLON	481	114.0000	395893513752073
16:28:47	XLON	4,882	113.9800	395893513752086
16:28:59	XLON	1,972	114.0000	395893513752131
16:29:15	XLON	6,974	113.9800	395893513752381
16:29:15	XLON	11,415	113.9800	395893513752382
16:29:15	XLON	9,955	113.9800	395893513752383
16:29:15	XLON	3,591	113.9800	395893513752384
16:29:31	XLON	277	113.9600	395893513752480
16:29:33	XLON	10,591	113.9600	395893513752496
16:29:33	XLON	5,981	113.9400	395893513752503
16:29:33	XLON	1,157	113.9600	395893513752504
16:29:33	XLON	3,000	113.9600	395893513752505
16:29:33	XLON	5,919	113.9600	395893513752506
16:29:33	XLON	792	113.9600	395893513752507
16:29:43	XLON	4,157	113.9400	395893513752608
16:29:43	XLON	6,502	113.9400	395893513752606
16:29:43	XLON	5,981	113.9400	395893513752607
16:29:43	XLON	215	113.9600	395893513752609
16:29:43	XLON	3,000	113.9600	395893513752610
16:29:43	XLON	2,500	113.9600	395893513752611
16:29:43	XLON	5,919	113.9600	395893513752612
16:29:43	XLON	649	113.9600	395893513752613
16:29:43	XLON	1,147	113.9600	395893513752614
16:29:43	XLON	2,252	113.9600	395893513752615
16:29:43	XLON	4,536	113.9600	395893513752616
16:29:55	XLON	23	113.9400	395893513752787
16:29:55	XLON	68	113.9400	395893513752788

This announcement will also be available on Vodafone's website at: https://investors.vodafone.com/reports-information/regulatory-news

Enquiries to:

Investor relations: Telephone +44 (0) 7919 990 230

Media: https://www.vodafone.com/news-and-media/contact-us

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSSEAFMFEFSELU

Related Shares:

FTSE 100 Latest

Value8,275.66

Change0.00